Origin Company, Limited (6513.T) JPX

1,054.00

-28(-2.59%)

Updated at April 23 03:30PM

Currency In JPY

6513.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 22, 20261,0731,0821,0821,0821,0731,700
April 20, 20261,0831,0761,0761,0831,076700
April 17, 20261,0771,0741,0741,0791,0741,900
April 16, 20261,0781,0801,0801,0811,0783,000
April 15, 20261,0781,0801,0801,0801,0771,300
April 14, 20261,0671,0741,0741,0741,067500
April 13, 20261,0871,0751,0751,0871,0704,000
April 10, 20261,0881,0871,0871,0891,0871,200
April 09, 20261,1001,0951,0951,1001,095400
April 08, 20261,0991,0961,0961,0991,0891,900
April 07, 20261,0991,0991,0991,0991,099200
April 06, 20261,1031,0911,0911,1031,091200
April 03, 2026-1-11,087-1-10
April 02, 20261,1121,0871,0871,1121,0873,000
April 01, 20261,1071,0981,0981,1101,0926,400
March 31, 20261,0931,0971,0971,0971,0632,900
March 30, 20261,0801,0931,0931,0951,0791,500
March 27, 20261,0901,1001,0851,1001,0902,900
March 26, 20261,0941,0881,073.161,0951,0823,500
March 25, 20261,0891,0851,070.21,0911,0645,200
March 24, 20261,0861,0811,066.261,0861,081500
March 23, 20261,0741,0751,060.341,0751,0731,400
March 19, 20261,0781,0861,071.191,0931,0781,100
March 18, 20261,0821,0821,067.251,0821,082700
March 17, 20261,0731,0821,067.251,0821,073700
March 16, 20261,0781,0781,063.31,0861,078600
March 13, 20261,0781,0781,063.31,0781,078100
March 12, 20261,0841,0841,069.221,0961,0811,500
March 11, 20261,0781,0931,078.11,0931,07812,700
March 10, 20261,0951,0631,063.31,0951,063800
March 09, 20261,0701,0791,064.291,0791,0572,400
March 06, 20261,0711,0711,056.41,0751,0691,000
March 05, 20261,0701,0781,063.31,0781,070300
March 04, 20261,0801,0641,052.451,0801,0646,300
March 03, 20261,0931,0901,075.141,0931,090800
March 02, 20261,1091,1041,088.951,1101,1005,900
February 27, 20261,0901,1081,095.971,1091,0902,800
February 26, 20261,0921,0901,078.161,0941,0893,600
February 25, 20261,0991,0911,079.151,0991,0904,800
February 24, 20261,0871,0961,084.11,0961,0861,900
February 20, 20261,0801,0871,075.21,0871,0802,100
February 19, 20261,0821,0921,080.141,0951,0824,800
February 18, 20261,0761,0891,077.171,0891,0761,800
February 17, 20261,0771,0761,064.311,0811,0762,000
February 16, 20261,0801,0861,074.211,0931,0793,700
February 13, 20261,0821,0811,069.261,0931,0811,700
February 12, 20261,0921,0981,086.081,0981,0902,300
February 10, 20261,0851,0951,083.111,1021,0853,100
February 09, 20261,0801,0891,077.171,0891,0801,300
February 06, 20261,0731,0771,065.31,0771,073800
February 05, 20261,0801,0761,064.311,0871,072900
February 04, 20261,0701,0721,060.361,0721,0702,300
February 03, 20261,0871,0781,066.291,0871,0699,800
February 02, 20261,1071,0801,068.271,1071,08013,200
January 30, 20261,0911,0911,079.151,0911,0881,000
January 29, 20261,0931,0861,074.211,0951,0841,000
January 28, 20261,1091,0881,076.181,1091,0885,000
January 27, 20261,0901,1051,0931,1051,0826,400
January 26, 20261,0931,0861,074.211,0931,0862,500
January 23, 20261,0961,0891,077.171,0961,0814,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved